| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.20 | 6.73% | 797,800 | 0 | 0 |
2.97
3.19
3.17
|
|
2 tháng
(2025-10-06) |
-0.02 | -0.63% | 2,195,400 | 0 | 0 |
2.65
3.23
3.17
|
|
3 tháng
(2025-09-08) |
-0.19 | -5.65% | 3,365,800 | 0 | 0 |
2.65
3.45
3.17
|
|
6 tháng
(2025-06-09) |
-0.02 | -0.63% | 10,338,300 | 0 | 0 |
2.65
3.63
3.17
|
|
12 tháng
(2024-12-10) |
-0.48 | -13.15% | 17,291,700 | -8 | -0.0 |
2.65
4.33
3.17
|
|
24 tháng
(2023-12-18) |
0.07 | 2.26% | 40,694,900 | -8 | -0.0 |
2.65
4.63
3.17
|
|
36 tháng
(2022-12-21) |
0.34 | 12.18% | 88,359,300 | -47,108 | -0.2 |
2.58
4.63
3.17
|
|
60 tháng
(2020-12-31) |
1.06 | 50.52% | 381,437,380 | -324,908 | -4.1 |
2.11
10.76
3.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2021 |
9.05
|
1,196,600 | 8.48 | 9.05 | 8.64 | 10,700 | 100 | 0.1 |
| 01/12/2021 |
8.48
|
727,100 | 8.37 | 8.52 | 8.30 | 29,000 | 0 | 0.3 |
| 30/11/2021 |
8.37
|
746,500 | 8.33 | 8.67 | 8.26 | 17,300 | 11,100 | 0.1 |
| 29/11/2021 |
8.33
|
512,800 | 8.56 | 8.56 | 8.11 | 1,400 | 900 | 0 |
| 26/11/2021 |
8.56
|
866,300 | 8.48 | 8.71 | 8.45 | 4,000 | 3,700 | 0.0 |
| 25/11/2021 |
8.48
|
541,800 | 8.30 | 8.56 | 8.11 | 22,600 | 0 | 0.2 |
| 24/11/2021 |
8.30
|
440,300 | 8.26 | 8.67 | 8.26 | 12,500 | 22,500 | -0.1 |
| 23/11/2021 |
8.26
|
720,500 | 7.88 | 8.33 | 7.80 | 0 | 18,900 | -0.2 |
| 22/11/2021 |
7.88
|
804,400 | 8.18 | 8.33 | 7.73 | 1,900 | 30,500 | -0.3 |
| 19/11/2021 |
8.18
|
1,156,400 | 8.56 | 8.64 | 7.99 | 100 | 18,500 | -0.2 |
| 18/11/2021 |
8.56
|
1,222,200 | 8.45 | 8.71 | 8.26 | 0 | 12,200 | -0.1 |
| 17/11/2021 |
8.45
|
661,600 | 8.33 | 8.48 | 8.26 | 29,600 | 7,700 | 0.2 |
| 16/11/2021 |
8.33
|
757,300 | 8.71 | 8.71 | 8.18 | 7,900 | 4,500 | 0.0 |
| 15/11/2021 |
8.71
|
2,258,300 | 8.71 | 9.05 | 8.11 | 4,000 | 11,400 | -0.1 |
| 12/11/2021 |
8.71
|
725,600 | 8.83 | 8.83 | 8.48 | 9,800 | 10,900 | -0.0 |
| 11/11/2021 |
8.83
|
744,500 | 8.52 | 8.94 | 8.33 | 19,000 | 0 | 0.2 |
| 10/11/2021 |
8.52
|
1,060,500 | 8.07 | 8.60 | 7.99 | 39,600 | 0 | 0.4 |
| 09/11/2021 |
8.07
|
540,600 | 8.14 | 8.22 | 7.99 | 10,700 | 4,900 | 0.1 |
| 08/11/2021 |
8.14
|
868,100 | 7.95 | 8.48 | 7.88 | 25,900 | 0 | 0.3 |
| 05/11/2021 |
7.95
|
471,900 | 7.95 | 8.07 | 7.80 | 5,200 | 11,600 | -0.1 |
| 04/11/2021 |
7.95
|
1,102,900 | 7.80 | 8.18 | 7.53 | 48,000 | 12,100 | 0.4 |
| 03/11/2021 |
7.80
|
1,585,200 | 8.37 | 8.41 | 7.80 | 6,900 | 400 | 0.1 |
| 02/11/2021 |
8.37
|
1,211,800 | 8.18 | 8.75 | 8.33 | 1,600 | 35,200 | -0.4 |
| 01/11/2021 |
8.18
|
562,400 | 7.65 | 8.18 | 7.88 | 13,600 | 0 | 0.1 |
| 29/10/2021 |
7.65
|
1,564,100 | 7.16 | 7.65 | 7.16 | 19,200 | 700 | 0.2 |
| 28/10/2021 |
7.16
|
488,600 | 7.12 | 7.35 | 7.06 | 800 | 26,400 | -0.2 |
| 27/10/2021 |
7.12
|
819,200 | 6.97 | 7.19 | 6.93 | 9,500 | 2,300 | 0.1 |
| 26/10/2021 |
6.97
|
435,400 | 6.95 | 7.07 | 6.74 | 26,800 | 500 | 0.2 |
| 25/10/2021 |
6.95
|
539,100 | 6.91 | 7.19 | 6.80 | 14,600 | 1,100 | 0.1 |
| 22/10/2021 |
6.91
|
726,100 | 7.04 | 7.39 | 6.90 | 6,100 | 56,900 | -0.5 |
| 21/10/2021 |
7.04
|
1,016,300 | 6.58 | 7.04 | 6.52 | 18,400 | 13,200 | 0.1 |
| 20/10/2021 |
6.58
|
900,100 | 6.44 | 6.82 | 6.33 | 7,300 | 15,500 | -0.1 |
| 19/10/2021 |
6.44
|
937,300 | 6.64 | 6.82 | 6.41 | 1,200 | 8,800 | -0.1 |
| 18/10/2021 |
6.64
|
1,208,700 | 6.20 | 6.64 | 6.33 | 0 | 13,600 | -0.1 |
| 15/10/2021 |
6.20
|
1,032,700 | 5.80 | 6.20 | 5.80 | 23,500 | 1,000 | 0.2 |
| 14/10/2021 |
5.80
|
760,000 | 5.86 | 5.92 | 5.72 | 48,600 | 0 | 0.4 |
| 13/10/2021 |
5.86
|
687,800 | 5.70 | 5.92 | 5.62 | 15,700 | 5,100 | 0.1 |
| 12/10/2021 |
5.70
|
657,700 | 5.94 | 5.94 | 5.53 | 5,800 | 15,400 | -0.1 |
| 11/10/2021 |
5.94
|
1,138,800 | 5.68 | 6.06 | 5.69 | 25,200 | 2,900 | 0.1 |
| 08/10/2021 |
5.68
|
458,000 | 5.53 | 5.68 | 5.53 | 18,500 | 3,600 | 0.1 |
| 07/10/2021 |
5.53
|
645,600 | 5.76 | 5.80 | 5.53 | 23,600 | 0 | 0.2 |
| 06/10/2021 |
5.76
|
1,171,300 | 5.64 | 5.89 | 5.46 | 0 | 21,200 | -0.2 |
| 05/10/2021 |
5.64
|
1,760,500 | 5.64 | 6.03 | 5.61 | 8,600 | 94,900 | -0.7 |
| 04/10/2021 |
5.64
|
608,900 | 5.27 | 5.64 | 5.64 | 0 | 0 | 0 |
| 01/10/2021 |
5.27
|
1,486,400 | 4.93 | 5.27 | 4.97 | 11,600 | 5,400 | 0.0 |
| 30/09/2021 |
4.93
|
256,500 | 4.89 | 5.13 | 4.90 | 1,900 | 11,500 | -0.1 |
| 29/09/2021 |
4.89
|
662,600 | 4.94 | 5.19 | 4.89 | 0 | 42,100 | -0.3 |
| 28/09/2021 |
4.94
|
1,240,300 | 4.62 | 4.94 | 4.33 | 53,200 | 7,800 | 0.3 |
| 27/09/2021 |
4.62
|
1,088,300 | 4.96 | 4.96 | 4.62 | 36,600 | 8,700 | 0.2 |
| 24/09/2021 |
4.96
|
1,597,500 | 5.33 | 5.38 | 4.96 | 40,300 | 5,400 | 0.2 |
| 23/09/2021 |
5.33
|
2,044,500 | 5.73 | 5.73 | 5.33 | 1,000 | 39,300 | -0.3 |
| 22/09/2021 |
5.73
|
1,361,900 | 5.89 | 5.91 | 5.49 | 17,000 | 11,700 | 0.0 |
| 21/09/2021 |
5.89
|
1,740,700 | 5.72 | 5.98 | 5.64 | 23,500 | 55,900 | -0.3 |
| 20/09/2021 |
5.72
|
4,180,700 | 5.35 | 5.72 | 4.98 | 20,000 | 0 | 0.1 |
| 17/09/2021 |
5.35
|
1,760,200 | 5.75 | 5.75 | 5.35 | 5,600 | 20,000 | -0.1 |
| 16/09/2021 |
5.75
|
362,000 | 5.38 | 5.75 | 5.75 | 46,900 | 700 | 0.4 |
| 15/09/2021 |
5.38
|
339,100 | 5.03 | 5.38 | 5.38 | 0 | 1,400 | -0.0 |
| 14/09/2021 |
5.03
|
168,900 | 4.70 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/09/2021 |
4.70
|
221,600 | 4.40 | 4.70 | 4.70 | 0 | 2,300 | -0.0 |
| 10/09/2021 |
4.40
|
286,400 | 4.11 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/09/2021 |
4.11
|
642,300 | 3.85 | 4.11 | 4.11 | 0 | 0 | 0 |
| 08/09/2021 |
3.85
|
1,606,400 | 3.60 | 3.85 | 3.48 | 23,000 | 11,900 | 0.1 |
| 07/09/2021 |
3.60
|
1,972,600 | 3.68 | 3.90 | 3.48 | 6,400 | 32,300 | -0.1 |
| 06/09/2021 |
3.68
|
1,314,500 | 3.45 | 3.68 | 3.57 | 25,700 | 33,300 | -0.0 |
| 01/09/2021 |
3.45
|
1,867,100 | 3.23 | 3.45 | 3.23 | 14,500 | 1,700 | 0.1 |
| 31/08/2021 |
3.23
|
894,400 | 3.16 | 3.26 | 3.11 | 25,100 | 4,600 | 0.1 |
| 30/08/2021 |
3.16
|
662,000 | 3.16 | 3.30 | 3.06 | 7,400 | 8,800 | -0.0 |
| 27/08/2021 |
3.16
|
704,900 | 3.14 | 3.30 | 3.06 | 13,700 | 18,900 | -0.0 |
| 26/08/2021 |
3.14
|
545,600 | 3.14 | 3.33 | 3.14 | 12,300 | 5,800 | 0.0 |
| 25/08/2021 |
3.14
|
1,027,000 | 3.04 | 3.19 | 3.03 | 9,200 | 9,300 | -0.0 |
| 24/08/2021 |
3.04
|
1,489,300 | 3.23 | 3.23 | 3.02 | 15,200 | 8,200 | 0.0 |
| 23/08/2021 |
3.23
|
1,104,700 | 3.33 | 3.33 | 3.16 | 21,300 | 100 | 0.1 |
| 20/08/2021 |
3.33
|
1,604,300 | 3.51 | 3.58 | 3.27 | 800 | 27,500 | -0.1 |
| 19/08/2021 |
3.51
|
2,778,400 | 3.28 | 3.51 | 3.40 | 16,400 | 600 | 0.1 |
| 18/08/2021 |
3.28
|
2,634,000 | 3.07 | 3.28 | 3.11 | 26,000 | 0 | 0.1 |
| 17/08/2021 |
3.07
|
461,400 | 3.09 | 3.14 | 3.05 | 14,700 | 1,000 | 0.1 |
| 16/08/2021 |
3.09
|
836,100 | 3.09 | 3.12 | 2.98 | 18,000 | 2,700 | 0.1 |
| 13/08/2021 |
3.09
|
452,000 | 3.17 | 3.17 | 3.08 | 0 | 3,300 | -0.0 |
| 12/08/2021 |
3.17
|
744,100 | 3.15 | 3.22 | 3.14 | 2,000 | 2,800 | -0.0 |
| 11/08/2021 |
3.15
|
945,100 | 3.16 | 3.26 | 3.13 | 14,500 | 2,100 | 0.1 |
| 10/08/2021 |
3.16
|
1,078,600 | 3.25 | 3.34 | 3.11 | 100 | 7,600 | -0.0 |
| 09/08/2021 |
3.25
|
882,500 | 3.17 | 3.28 | 3.03 | 10,700 | 1,600 | 0.0 |
| 06/08/2021 |
3.17
|
831,200 | 3.05 | 3.25 | 3.05 | 600 | 6,800 | -0.0 |
| 05/08/2021 |
3.05
|
715,500 | 3 | 3.18 | 2.98 | 20,300 | 0 | 0.1 |
| 04/08/2021 |
3
|
561,600 | 3 | 3.02 | 2.95 | 12,000 | 2,300 | 0.0 |
| 03/08/2021 |
3
|
250,200 | 3.01 | 3.06 | 2.95 | 3,000 | 400 | 0.0 |
| 02/08/2021 |
3.01
|
567,300 | 3.01 | 3.05 | 2.98 | 20,800 | 2,200 | 0.1 |
| 30/07/2021 |
3.01
|
670,000 | 3.05 | 3.08 | 3 | 11,200 | 4,600 | 0.0 |
| 29/07/2021 |
3.05
|
606,800 | 3.03 | 3.10 | 3.03 | 0 | 12,000 | -0.0 |
| 28/07/2021 |
3.03
|
747,000 | 2.96 | 3.12 | 2.96 | 1,400 | 3,900 | -0.0 |
| 27/07/2021 |
2.96
|
629,200 | 2.94 | 2.99 | 2.89 | 7,300 | 1,200 | 0.0 |
| 26/07/2021 |
2.94
|
602,800 | 2.91 | 2.95 | 2.80 | 9,800 | 0 | 0.0 |
| 23/07/2021 |
2.91
|
646,100 | 2.93 | 2.98 | 2.85 | 20,900 | 0 | 0.1 |
| 22/07/2021 |
2.93
|
491,700 | 2.85 | 2.98 | 2.80 | 17,700 | 0 | 0.1 |
| 21/07/2021 |
2.85
|
270,400 | 2.95 | 2.98 | 2.84 | 0 | 0 | 0 |
| 20/07/2021 |
2.95
|
289,800 | 2.95 | 2.99 | 2.81 | 300 | 900 | -0.0 |
| 19/07/2021 |
2.95
|
504,600 | 3.05 | 3.06 | 2.83 | 0 | 0 | 0 |
| 16/07/2021 |
3.05
|
506,400 | 3.07 | 3.11 | 3.01 | 0 | 0 | 0 |
| 15/07/2021 |
3.07
|
493,600 | 2.98 | 3.11 | 2.85 | 900 | 600 | 0.0 |
| 14/07/2021 |
2.98
|
348,400 | 2.86 | 3.03 | 2.77 | 0 | 1,500 | -0.0 |